Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
15.80
+0.38 (2.46%)
Sep 18, 2025, 11:23 AM EDT - Market open
Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.50 | 15.87 | 15.37 | 15.42 | 15.42 | - | 200,165 |
| Sep 16, 2025 | 15.24 | 15.48 | 15.11 | 15.42 | 15.42 | 0.78% | 156,652 |
| Sep 15, 2025 | 15.38 | 15.42 | 15.10 | 15.30 | 15.30 | 0.07% | 154,187 |
| Sep 12, 2025 | 14.72 | 15.42 | 14.72 | 15.29 | 15.29 | -0.59% | 121,142 |
| Sep 11, 2025 | 15.17 | 15.44 | 15.10 | 15.38 | 15.38 | 1.05% | 153,586 |
| Sep 10, 2025 | 15.31 | 15.47 | 15.17 | 15.22 | 15.22 | -0.78% | 115,817 |
| Sep 9, 2025 | 15.14 | 15.44 | 15.14 | 15.34 | 15.34 | 1.66% | 171,260 |
| Sep 8, 2025 | 15.08 | 15.15 | 14.85 | 15.09 | 15.09 | 0.53% | 95,087 |
| Sep 5, 2025 | 15.09 | 15.20 | 14.84 | 15.01 | 15.01 | 0.07% | 106,661 |
| Sep 4, 2025 | 14.92 | 15.04 | 14.87 | 15.00 | 15.00 | 1.08% | 87,711 |
| Sep 3, 2025 | 14.77 | 14.97 | 14.75 | 14.84 | 14.84 | 0.07% | 121,254 |
| Sep 2, 2025 | 14.87 | 15.01 | 14.62 | 14.83 | 14.83 | -1.33% | 118,650 |
| Aug 29, 2025 | 15.12 | 15.20 | 15.01 | 15.03 | 15.03 | -0.33% | 69,822 |
| Aug 28, 2025 | 15.32 | 15.32 | 15.05 | 15.08 | 15.08 | -0.79% | 86,015 |
| Aug 27, 2025 | 15.21 | 15.37 | 15.11 | 15.20 | 15.20 | -0.33% | 77,929 |
| Aug 26, 2025 | 15.04 | 15.32 | 15.04 | 15.25 | 15.25 | 1.53% | 100,474 |
| Aug 25, 2025 | 15.31 | 15.35 | 15.02 | 15.02 | 15.02 | -2.15% | 88,575 |
| Aug 22, 2025 | 14.69 | 15.36 | 14.43 | 15.35 | 15.35 | 5.21% | 201,038 |
| Aug 21, 2025 | 14.60 | 14.63 | 14.52 | 14.59 | 14.59 | -0.68% | 113,884 |
| Aug 20, 2025 | 14.85 | 14.89 | 14.43 | 14.69 | 14.69 | -1.08% | 95,125 |
| Aug 19, 2025 | 14.67 | 14.88 | 14.65 | 14.85 | 14.85 | 1.16% | 80,900 |
| Aug 18, 2025 | 14.54 | 14.71 | 14.19 | 14.68 | 14.68 | 0.96% | 95,121 |
| Aug 15, 2025 | 14.88 | 14.98 | 14.52 | 14.54 | 14.54 | -1.89% | 93,768 |
| Aug 14, 2025 | 14.89 | 14.92 | 14.74 | 14.82 | 14.82 | -1.92% | 91,395 |
| Aug 13, 2025 | 14.88 | 15.14 | 14.88 | 15.11 | 15.11 | 2.23% | 101,478 |
| Aug 12, 2025 | 14.41 | 14.80 | 14.41 | 14.78 | 14.78 | 3.36% | 90,120 |
| Aug 11, 2025 | 14.38 | 14.38 | 14.23 | 14.30 | 14.30 | -0.21% | 74,122 |
| Aug 8, 2025 | 14.21 | 14.39 | 13.98 | 14.33 | 14.33 | 1.49% | 85,493 |
| Aug 7, 2025 | 14.31 | 14.31 | 14.03 | 14.12 | 14.12 | -0.98% | 108,117 |
| Aug 6, 2025 | 14.30 | 14.42 | 14.26 | 14.26 | 14.26 | -0.49% | 82,951 |
| Aug 5, 2025 | 14.27 | 14.35 | 14.05 | 14.33 | 14.33 | 0.35% | 150,906 |
| Aug 4, 2025 | 13.99 | 14.47 | 13.89 | 14.28 | 14.28 | 2.00% | 132,456 |
| Aug 1, 2025 | 14.23 | 14.35 | 14.00 | 14.00 | 14.00 | -2.71% | 255,276 |
| Jul 31, 2025 | 13.90 | 14.68 | 13.90 | 14.39 | 14.39 | 3.23% | 179,414 |
| Jul 30, 2025 | 14.40 | 14.40 | 13.89 | 13.94 | 13.94 | -0.57% | 135,492 |
| Jul 29, 2025 | 14.24 | 14.35 | 13.99 | 14.02 | 14.02 | -0.78% | 112,948 |
| Jul 28, 2025 | 14.09 | 14.38 | 13.89 | 14.13 | 14.13 | 0.43% | 90,134 |
| Jul 25, 2025 | 14.29 | 14.57 | 14.04 | 14.07 | 14.07 | -1.95% | 117,978 |
| Jul 24, 2025 | 14.61 | 14.71 | 14.35 | 14.35 | 14.35 | -2.58% | 90,785 |
| Jul 23, 2025 | 14.81 | 14.87 | 14.59 | 14.73 | 14.73 | 0.20% | 80,626 |
| Jul 22, 2025 | 14.92 | 15.06 | 14.70 | 14.70 | 14.70 | -1.67% | 82,319 |
| Jul 21, 2025 | 14.96 | 15.23 | 14.92 | 14.95 | 14.95 | 0.13% | 71,866 |
| Jul 18, 2025 | 15.19 | 15.28 | 14.88 | 14.93 | 14.93 | -1.06% | 77,649 |
| Jul 17, 2025 | 14.65 | 15.31 | 14.65 | 15.09 | 15.09 | 2.03% | 104,179 |
| Jul 16, 2025 | 14.55 | 14.91 | 14.41 | 14.79 | 14.79 | 2.21% | 114,304 |
| Jul 15, 2025 | 15.03 | 15.06 | 14.46 | 14.47 | 14.47 | -3.73% | 86,985 |
| Jul 14, 2025 | 14.82 | 15.04 | 14.77 | 15.03 | 15.03 | 1.45% | 88,000 |
| Jul 11, 2025 | 15.11 | 15.11 | 14.40 | 14.82 | 14.82 | -2.60% | 72,877 |
| Jul 10, 2025 | 15.03 | 15.30 | 15.03 | 15.21 | 15.21 | 0.73% | 80,317 |
| Jul 9, 2025 | 15.17 | 15.19 | 14.94 | 15.10 | 15.10 | 0.20% | 67,724 |